| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | CNY | 3.209 | 3.209 | 3.1642 | 3.194 | 3.194 | -0.022 (-0.70%) | 508,208 |
| 22 Nov 2004 | CNY | 3.1866 | 3.2463 | 3.1567 | 3.2164 | 3.2164 | +0.03 (+0.94%) | 958,382 |
| 19 Nov 2004 | CNY | 3.1493 | 3.2015 | 3.1119 | 3.1866 | 3.1866 | +0.045 (+1.43%) | 704,533 |
| 18 Nov 2004 | CNY | 3.1119 | 3.1418 | 3.0896 | 3.1418 | 3.1418 | +0.03 (+0.96%) | 382,825 |
| 17 Nov 2004 | CNY | 3.097 | 3.1418 | 3.0896 | 3.1119 | 3.1119 | -0.007 (-0.24%) | 326,690 |
| 16 Nov 2004 | CNY | 3.1493 | 3.1716 | 3.097 | 3.1194 | 3.1194 | -0.03 (-0.95%) | 480,254 |
| 15 Nov 2004 | CNY | 3.1343 | 3.1642 | 3.1194 | 3.1493 | 3.1493 | +0.015 (+0.48%) | 394,986 |
| 12 Nov 2004 | CNY | 3.1567 | 3.1716 | 3.097 | 3.1343 | 3.1343 | -0.022 (-0.71%) | 773,669 |
| 11 Nov 2004 | CNY | 3.209 | 3.2164 | 3.1418 | 3.1567 | 3.1567 | -0.037 (-1.17%) | 1,600,027 |
| 10 Nov 2004 | CNY | 3.1269 | 3.2164 | 3.0746 | 3.194 | 3.194 | +0.089 (+2.88%) | 2,056,851 |
| 9 Nov 2004 | CNY | 3.1493 | 3.1493 | 3.0896 | 3.1045 | 3.1045 | -0.045 (-1.42%) | 1,212,365 |
| 8 Nov 2004 | CNY | 3.0299 | 3.1642 | 2.9925 | 3.1493 | 3.1493 | +0.127 (+4.20%) | 960,402 |
| 5 Nov 2004 | CNY | 3.0149 | 3.0448 | 2.9925 | 3.0224 | 3.0224 | +0.007 (+0.25%) | 248,771 |
| 4 Nov 2004 | CNY | 3.0672 | 3.0896 | 2.9925 | 3.0149 | 3.0149 | -0.052 (-1.71%) | 326,960 |
| 3 Nov 2004 | CNY | 2.9925 | 3.0672 | 2.9925 | 3.0672 | 3.0672 | +0.067 (+2.24%) | 401,258 |
| 2 Nov 2004 | CNY | 3.0075 | 3.0299 | 2.9925 | 3 | 3 | -0.007 (-0.25%) | 240,812 |
| 1 Nov 2004 | CNY | 3.0746 | 3.0746 | 2.9851 | 3.0075 | 3.0075 | -0.015 (-0.49%) | 392,352 |
| 29 Oct 2004 | CNY | 3.0149 | 3.0746 | 2.9478 | 3.0224 | 3.0224 | -0.075 (-2.41%) | 606,102 |
| 28 Oct 2004 | CNY | 3.1418 | 3.1716 | 3.0672 | 3.097 | 3.097 | -0.06 (-1.89%) | 833,029 |
| 27 Oct 2004 | CNY | 3.1343 | 3.1642 | 3.0821 | 3.1567 | 3.1567 | -0.022 (-0.70%) | 1,209,967 |
| 26 Oct 2004 | CNY | 3.0672 | 3.194 | 3.0075 | 3.1791 | 3.1791 | +0.104 (+3.40%) | 2,470,145 |
| 25 Oct 2004 | CNY | 3.0224 | 3.0896 | 2.9776 | 3.0746 | 3.0746 | +0.075 (+2.49%) | 1,153,989 |
| 22 Oct 2004 | CNY | 2.9627 | 3.0299 | 2.8806 | 3 | 3 | +0.045 (+1.52%) | 836,213 |
| 21 Oct 2004 | CNY | 3.0597 | 3.0672 | 2.9403 | 2.9552 | 2.9552 | -0.075 (-2.47%) | 712,076 |
| 20 Oct 2004 | CNY | 3.0672 | 3.0746 | 2.9851 | 3.0299 | 3.0299 | -0.03 (-0.97%) | 697,817 |
| 19 Oct 2004 | CNY | 2.9851 | 3.0746 | 2.9776 | 3.0597 | 3.0597 | +0.089 (+3.01%) | 887,168 |
| 18 Oct 2004 | CNY | 2.9925 | 3 | 2.9478 | 2.9702 | 2.9702 | -0.015 (-0.50%) | 259,357 |
| 15 Oct 2004 | CNY | 2.9851 | 3.0149 | 2.9552 | 2.9851 | 2.9851 | -0.007 (-0.25%) | 436,413 |
| 14 Oct 2004 | CNY | 3.1343 | 3.1343 | 2.9851 | 2.9925 | 2.9925 | -0.149 (-4.75%) | 849,828 |
| 13 Oct 2004 | CNY | 3.1269 | 3.1642 | 3.1194 | 3.1418 | 3.1418 | +0.007 (+0.24%) | 380,225 |
